Celestica Inc. (CLS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517C00040000 | 2024-05-03 12:37PM EDT | 2024-05-17 | 5.15 | 4.70 | 5.50 | +0.95 | +22.62% | 10 | 1,284 | 51.47% |
| CLS240621C00040000 | 2024-05-03 10:27AM EDT | 2024-06-21 | 6.30 | 6.00 | 7.00 | +2.02 | +47.20% | 13 | 305 | 58.06% |
| CLS240719C00040000 | 2024-05-01 10:10AM EDT | 2024-07-19 | 5.00 | 6.60 | 6.90 | 0.00 | - | 20 | 38 | 52.10% |
| CLS240816C00040000 | 2024-04-24 10:35AM EDT | 2024-08-16 | 8.34 | 7.70 | 8.00 | 0.00 | - | 20 | 73 | 56.18% |
| CLS240920C00040000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 8.70 | 8.30 | 8.60 | +1.90 | +27.94% | 2 | 107 | 54.81% |
| CLS241018C00040000 | 2024-04-22 9:44AM EDT | 2024-10-18 | 7.60 | 7.50 | 9.10 | 0.00 | - | 1 | 21 | 56.08% |
| CLS241115C00040000 | 2024-04-05 12:21PM EDT | 2024-11-15 | 14.30 | 9.00 | 11.60 | 0.00 | - | 20 | 24 | 62.22% |
| CLS241220C00040000 | 2024-05-01 3:25PM EDT | 2024-12-20 | 9.80 | 9.40 | 11.00 | 0.00 | - | 1 | 329 | 56.49% |
| CLS250117C00040000 | 2024-04-30 12:50PM EDT | 2025-01-17 | 9.65 | 10.20 | 10.80 | 0.00 | - | 4 | 30 | 55.58% |
| CLS250221C00040000 | 2024-03-01 10:30AM EDT | 2025-02-21 | 11.00 | 11.90 | 13.00 | 0.00 | - | 4 | 0 | 65.82% |
| CLS250417C00040000 | 2024-04-24 9:58AM EDT | 2025-04-17 | 12.79 | 9.50 | 13.70 | 0.00 | - | - | 1 | 54.92% |
| CLS250620C00040000 | 2024-02-26 11:48AM EDT | 2025-06-20 | 10.80 | 12.00 | 14.50 | 0.00 | - | 2 | 2 | 60.25% |
| CLS260116C00040000 | 2024-04-30 11:51AM EDT | 2026-01-16 | 14.26 | 14.80 | 17.40 | 0.00 | - | 21 | 18 | 63.03% |
| CLS260618C00040000 | 2024-04-16 11:46AM EDT | 2026-06-18 | 17.55 | 14.00 | 17.90 | 0.00 | - | 2 | 3 | 55.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CLS240517P00040000 | 2024-05-03 2:52PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 33 | 2,931 | 50.49% |
| CLS240621P00040000 | 2024-05-03 3:18PM EDT | 2024-06-21 | 1.04 | 0.90 | 1.05 | -0.81 | -43.78% | 21 | 349 | 46.44% |
| CLS240719P00040000 | 2024-05-03 3:53PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.55 | -0.48 | -24.24% | 13 | 131 | 44.78% |
| CLS240816P00040000 | 2024-04-26 10:48AM EDT | 2024-08-16 | 3.30 | 2.25 | 2.50 | 0.00 | - | 20 | 79 | 50.24% |
| CLS240920P00040000 | 2024-05-02 9:53AM EDT | 2024-09-20 | 3.56 | 1.90 | 2.90 | 0.00 | - | 1 | 52 | 47.67% |
| CLS241018P00040000 | 2024-04-30 2:38PM EDT | 2024-10-18 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 76 | 46.34% |
| CLS241220P00040000 | 2024-03-04 3:08PM EDT | 2024-12-20 | 5.20 | 3.70 | 4.40 | 0.00 | - | 4 | 263 | 49.07% |
| CLS250117P00040000 | 2024-04-22 10:42AM EDT | 2025-01-17 | 6.03 | 4.20 | 4.50 | 0.00 | - | 5 | 6 | 47.10% |
| CLS250221P00040000 | 2024-04-23 1:03PM EDT | 2025-02-21 | 5.70 | 4.70 | 5.00 | 0.00 | - | 10 | 10 | 47.69% |
| CLS250417P00040000 | 2024-04-08 10:03AM EDT | 2025-04-17 | 5.20 | 5.10 | 5.40 | 0.00 | - | - | 1 | 46.34% |
| CLS250620P00040000 | 2024-04-25 11:16AM EDT | 2025-06-20 | 6.10 | 5.70 | 8.20 | 0.00 | - | 5 | 12 | 51.73% |
| CLS260116P00040000 | 2024-04-25 10:05AM EDT | 2026-01-16 | 7.60 | 5.80 | 8.20 | 0.00 | - | - | 1 | 48.15% |
© 2024 Yahoo. All rights reserved.